Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energtek Inc (OP: EGTK )

N/A UNCHANGED
Last Price Updated: 3:49 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 0.1210 0.1300 0.1200 0.1300 8,560 +0.01(+7.44%)
Jul 28, 2011 0.1210 0.1210 0.1210 0.1210 2,000 +0.00(+0.00%)
Jul 27, 2011 0.1210 0.1210 0.1210 0.1210 6,500 -0.01(-10.37%)
Jul 26, 2011 0.1200 0.1350 0.1200 0.1350 18,958 +0.01(+11.57%)
Jul 25, 2011 0.1200 0.1300 0.1200 0.1210 31,000 -0.01(-6.92%)
Jul 22, 2011 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jul 21, 2011 0.1250 0.1250 0.1250 0.1250 8,000 -0.00(-0.79%)
Jul 20, 2011 0.1260 0.1260 0.1260 0.1260 16,523 +0.00(+0.80%)
Jul 19, 2011 0.1350 0.1350 0.1250 0.1250 2,666 -0.01(-3.85%)
Jul 18, 2011 0.1160 0.1300 0.1160 0.1300 20,000 -0.01(-7.14%)
Jul 15, 2011 0.1300 0.1400 0.1300 0.1400 45,500 +0.01(+7.69%)
Jul 14, 2011 0.1325 0.1375 0.1300 0.1300 32,000 -0.01(-5.45%)
Jul 13, 2011 0.1300 0.1410 0.1300 0.1375 44,881 +0.00(+0.00%)
Jul 12, 2011 0.1325 0.1400 0.1325 0.1375 33,998 -0.00(-1.79%)
Jul 11, 2011 0.1400 0.1400 0.1100 0.1400 59,823 +0.00(+0.72%)
Jul 08, 2011 0.1300 0.1390 0.1300 0.1390 10,940 +0.01(+5.30%)
Jul 07, 2011 0.1360 0.1400 0.1250 0.1320 69,956 -0.01(-6.98%)
Jul 06, 2011 0.1340 0.1419 0.1300 0.1419 89,760 +0.01(+5.90%)
Jul 05, 2011 0.1200 0.1350 0.1200 0.1340 147,170 +0.01(+11.67%)
Jul 01, 2011 0.1300 0.1340 0.1200 0.1200 31,380 -0.01(-7.69%)
Jun 30, 2011 0.1430 0.1430 0.1250 0.1300 153,900 +0.01(+8.33%)
Jun 29, 2011 0.1300 0.1300 0.1200 0.1200 78,700 -0.01(-7.69%)
Jun 28, 2011 0.1200 0.1300 0.1200 0.1300 15,500 +0.01(+8.33%)
Jun 27, 2011 0.1150 0.1200 0.1150 0.1200 32,600 +0.00(+0.00%)
Jun 23, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 22, 2011 0.1200 0.1200 0.1200 0.1200 3,000 -0.02(-17.18%)
Jun 21, 2011 0.1500 0.1500 0.1300 0.1449 17,125 -0.01(-3.40%)
Jun 20, 2011 0.1469 0.1500 0.1469 0.1500 256,300 +0.01(+11.11%)
Jun 17, 2011 0.1200 0.1350 0.1160 0.1350 24,900 +0.01(+8.00%)
Jun 16, 2011 0.1400 0.1400 0.1200 0.1250 112,740 -0.01(-3.85%)
Jun 15, 2011 0.1200 0.1300 0.1200 0.1300 33,825 +0.01(+8.33%)
Jun 14, 2011 0.1260 0.1300 0.1200 0.1200 56,150 -0.01(-4.76%)
Jun 13, 2011 0.1400 0.1400 0.1260 0.1260 20,725 -0.01(-10.00%)
Jun 10, 2011 0.1200 0.1400 0.1200 0.1400 8,650 +0.03(+26.13%)
Jun 09, 2011 0.1300 0.1300 0.1110 0.1110 37,675 -0.02(-14.62%)
Jun 08, 2011 0.1210 0.1300 0.1210 0.1300 4,287 +0.00(+0.00%)
Jun 07, 2011 0.1400 0.1400 0.1050 0.1300 75,419 +0.00(+0.00%)
Jun 06, 2011 0.1400 0.1500 0.1300 0.1300 65,800 -0.01(-7.14%)
Jun 03, 2011 0.1300 0.1400 0.1300 0.1400 64,384 +0.01(+3.70%)
May 24, 2011 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-10.00%)
May 23, 2011 0.1325 0.1500 0.1325 0.1500 10,600 +0.00(+0.00%)
May 20, 2011 0.1300 0.1620 0.1300 0.1500 60,032 +0.01(+7.14%)
May 19, 2011 0.1400 0.1600 0.1310 0.1400 205,400 -0.01(-6.67%)
May 18, 2011 0.1430 0.1500 0.1430 0.1500 15,000 +0.00(+0.00%)
May 17, 2011 0.1450 0.1500 0.1400 0.1500 22,500 +0.01(+3.45%)
May 16, 2011 0.1470 0.1470 0.1450 0.1450 58,100 -0.01(-3.33%)
May 13, 2011 0.1550 0.1550 0.1500 0.1500 19,900 +0.00(+0.00%)
May 12, 2011 0.1450 0.1700 0.1450 0.1500 18,825 +0.00(+0.00%)
May 11, 2011 0.1450 0.1550 0.1450 0.1500 19,500 +0.01(+3.45%)
May 10, 2011 0.1500 0.1500 0.1450 0.1450 27,475 -0.01(-4.92%)
May 09, 2011 0.1520 0.1550 0.1520 0.1525 13,000 +0.00(+0.99%)
May 06, 2011 0.1560 0.1600 0.1510 0.1510 43,000 -0.01(-5.63%)
May 05, 2011 0.1600 0.1600 0.1600 0.1600 19,771 +0.00(+2.24%)
May 04, 2011 0.1700 0.1700 0.1565 0.1565 17,887 -0.01(-7.40%)
May 03, 2011 0.1710 0.1710 0.1500 0.1690 30,000 -0.00(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.